Pan African Resources (PAF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pan African Resources

Date Open High Low Close* Volume
02/04/2013 15.75p 16.00p 15.50p 15.50p 749504
28/03/2013 16.00p 16.00p 15.75p 15.75p 1431600
27/03/2013 15.75p 16.00p 15.75p 16.00p 1041534
26/03/2013 16.00p 16.34p 15.75p 15.88p 875067
25/03/2013 16.00p 16.50p 15.75p 16.00p 1570290
22/03/2013 16.00p 16.50p 15.75p 15.88p 562532
21/03/2013 16.00p 16.50p 15.75p 16.50p 1060562
20/03/2013 16.25p 16.50p 15.75p 16.25p 967749
19/03/2013 16.25p 16.53p 16.00p 16.50p 1788461
18/03/2013 16.25p 16.50p 16.25p 16.50p 589556
15/03/2013 16.75p 17.00p 16.25p 16.50p 1302716
14/03/2013 16.75p 17.00p 16.25p 17.00p 1704432
13/03/2013 17.00p 17.05p 16.50p 17.00p 857977
12/03/2013 17.00p 17.25p 16.62p 17.00p 2508013
11/03/2013 16.50p 17.35p 16.50p 16.75p 2461068
08/03/2013 16.25p 17.25p 16.00p 17.25p 3679599
07/03/2013 16.00p 16.50p 15.75p 16.00p 9194063
06/03/2013 16.00p 16.50p 15.75p 16.00p 6871327
05/03/2013 15.75p 16.00p 15.50p 15.75p 4342690
04/03/2013 16.50p 16.54p 15.50p 15.50p 2744325
01/03/2013 16.00p 16.25p 15.51p 16.00p 5191078
28/02/2013 15.50p 16.00p 14.75p 16.00p 30890016
27/02/2013 17.75p 17.75p 15.00p 15.25p 13152859
26/02/2013 17.50p 17.75p 17.25p 17.50p 175587
25/02/2013 17.25p 17.75p 17.00p 17.75p 1683790
22/02/2013 17.50p 18.00p 16.82p 17.25p 3992965
21/02/2013 17.75p 18.00p 16.54p 17.00p 2313671
20/02/2013 18.75p 18.75p 17.76p 18.00p 3020872
19/02/2013 18.50p 18.75p 18.00p 18.75p 904515
18/02/2013 18.75p 19.25p 18.00p 18.00p 1579918
15/02/2013 19.50p 19.69p 18.50p 18.50p 2035210
14/02/2013 19.25p 19.50p 18.75p 18.75p 3031907
13/02/2013 18.75p 20.00p 17.25p 18.75p 3631374
12/02/2013 19.25p 19.50p 19.00p 19.13p 926854
11/02/2013 19.75p 19.75p 19.25p 19.50p 616827
08/02/2013 19.50p 19.50p 19.02p 19.50p 418910
07/02/2013 19.50p 19.75p 19.25p 19.25p 513363
06/02/2013 19.50p 19.75p 19.25p 19.50p 823912
05/02/2013 19.25p 19.50p 19.18p 19.25p 453527
04/02/2013 19.75p 19.75p 19.25p 19.25p 813258
01/02/2013 19.00p 19.75p 19.00p 19.50p 568798
31/01/2013 18.50p 19.50p 18.25p 19.50p 1370051
30/01/2013 19.25p 19.25p 18.31p 18.50p 573803
29/01/2013 19.00p 19.25p 18.76p 19.00p 364694
28/01/2013 19.50p 19.75p 18.94p 19.25p 790310
25/01/2013 19.25p 19.75p 19.25p 19.50p 853214
24/01/2013 19.75p 20.00p 19.25p 19.75p 883290
23/01/2013 19.75p 20.00p 19.50p 20.00p 940961
22/01/2013 20.00p 21.00p 19.75p 20.25p 735729
21/01/2013 19.50p 21.00p 19.25p 21.00p 1292982
18/01/2013 19.00p 19.75p 18.90p 19.75p 1606491
17/01/2013 18.25p 19.25p 18.00p 19.00p 2064648
16/01/2013 18.00p 18.25p 17.50p 18.00p 2999004
15/01/2013 18.75p 18.88p 18.00p 18.50p 2723005
14/01/2013 19.00p 19.25p 18.75p 18.75p 987330
11/01/2013 19.00p 19.75p 18.75p 19.50p 2975889
10/01/2013 18.50p 19.25p 18.40p 19.00p 1789004
09/01/2013 17.25p 18.48p 17.00p 18.25p 3920082
08/01/2013 16.25p 17.25p 16.25p 17.00p 3474661
07/01/2013 16.50p 16.75p 16.10p 16.50p 2408465
04/01/2013 17.00p 17.00p 16.25p 16.50p 965088
03/01/2013 16.75p 17.00p 16.25p 16.75p 958204
02/01/2013 16.75p 17.17p 16.25p 16.75p 1907014
31/12/2012 17.00p 17.50p 16.50p 17.25p 665648
28/12/2012 16.75p 17.24p 16.75p 16.75p 263410
27/12/2012 16.50p 17.25p 16.00p 17.25p 806324
24/12/2012 16.00p 17.00p 16.00p 16.25p 876170
21/12/2012 17.00p 17.25p 16.25p 17.00p 1803113
20/12/2012 17.25p 17.50p 17.00p 17.00p 1635964
19/12/2012 17.50p 17.75p 17.00p 17.75p 4088414
18/12/2012 15.72p 17.39p 15.72p 17.39p 2117128
17/12/2012 16.20p 16.67p 15.72p 16.20p 2049336
14/12/2012 17.15p 17.39p 16.20p 16.43p 2053079
13/12/2012 17.39p 17.94p 17.15p 17.62p 1133268
12/12/2012 17.86p 18.10p 17.15p 17.39p 1446300
11/12/2012 17.62p 18.34p 17.62p 18.10p 823964
10/12/2012 18.10p 18.21p 16.48p 17.15p 1952995
07/12/2012 19.29p 19.48p 18.34p 18.34p 1295819
06/12/2012 19.77p 19.77p 19.29p 19.29p 541259
05/12/2012 19.77p 20.01p 19.29p 19.29p 1381715
04/12/2012 19.77p 19.77p 19.11p 19.29p 1721159
03/12/2012 19.77p 20.47p 19.59p 19.77p 505808
30/11/2012 19.77p 20.73p 19.65p 20.72p 1117534
29/11/2012 19.53p 20.54p 19.53p 20.24p 1697781
28/11/2012 19.29p 20.01p 18.85p 20.01p 3069504
27/11/2012 19.29p 19.29p 18.84p 19.05p 381376
26/11/2012 18.82p 19.50p 18.82p 19.17p 869093
23/11/2012 18.82p 19.29p 18.80p 19.05p 609683
22/11/2012 18.58p 18.82p 18.34p 18.70p 208795
21/11/2012 18.34p 18.77p 18.34p 18.58p 582602
20/11/2012 19.53p 19.76p 18.10p 18.10p 1913003
19/11/2012 18.58p 19.77p 18.58p 19.53p 2058380
16/11/2012 17.62p 18.55p 17.39p 17.98p 2515219
15/11/2012 16.91p 17.43p 16.73p 17.39p 1496805
14/11/2012 16.67p 17.05p 16.67p 16.91p 1895552
13/11/2012 17.15p 17.15p 16.67p 16.79p 641164
12/11/2012 16.91p 17.15p 16.67p 17.15p 648036
09/11/2012 16.67p 16.91p 16.67p 16.91p 1131483
08/11/2012 16.43p 17.12p 16.43p 16.55p 782483
07/11/2012 16.20p 16.77p 16.15p 16.55p 4974111
06/11/2012 15.96p 16.20p 15.77p 15.96p 2259667
05/11/2012 15.96p 16.29p 15.60p 15.72p 420267
02/11/2012 16.43p 16.43p 15.96p 15.96p 1902786
01/11/2012 16.20p 16.36p 15.96p 15.96p 789009
31/10/2012 16.43p 16.46p 15.96p 15.96p 2299863
30/10/2012 16.43p 16.67p 16.20p 16.20p 2484567
29/10/2012 16.43p 16.67p 16.24p 16.67p 750383
26/10/2012 16.20p 16.63p 16.03p 16.20p 1228533
25/10/2012 16.20p 16.67p 16.20p 16.67p 306809
24/10/2012 16.20p 16.43p 15.74p 16.43p 886985
23/10/2012 16.43p 16.67p 16.20p 16.67p 519050
22/10/2012 16.67p 16.67p 16.43p 16.55p 434665
19/10/2012 16.67p 16.91p 16.51p 16.67p 1247141
18/10/2012 16.67p 16.67p 16.43p 16.43p 820923
17/10/2012 16.67p 17.15p 16.51p 17.15p 366884
16/10/2012 16.67p 16.67p 16.51p 16.55p 453903
15/10/2012 16.43p 16.67p 16.43p 16.67p 304949
12/10/2012 16.67p 16.81p 16.43p 16.43p 1377034
11/10/2012 16.67p 16.91p 16.43p 16.43p 741752
10/10/2012 16.43p 16.67p 16.27p 16.55p 647222
09/10/2012 16.43p 16.43p 15.84p 16.20p 3787931
08/10/2012 16.67p 16.67p 15.95p 15.96p 925984
05/10/2012 16.67p 17.15p 16.47p 16.67p 798662
04/10/2012 17.39p 17.39p 16.91p 16.91p 414792
03/10/2012 17.15p 17.62p 17.15p 17.15p 3027223
02/10/2012 17.39p 17.62p 17.15p 17.39p 1227544
01/10/2012 17.39p 17.82p 16.82p 17.15p 1971085
28/09/2012 17.62p 17.62p 16.87p 17.15p 1068335
27/09/2012 17.15p 17.52p 16.91p 16.91p 880223
26/09/2012 17.39p 17.39p 16.91p 17.39p 489264
25/09/2012 17.39p 17.62p 16.91p 17.39p 1729468
24/09/2012 17.62p 17.77p 17.11p 17.39p 762140
21/09/2012 17.62p 17.86p 17.39p 17.62p 310536
20/09/2012 17.39p 17.64p 17.25p 17.51p 924327
19/09/2012 17.39p 17.62p 17.15p 17.62p 1415203
18/09/2012 17.15p 17.39p 16.91p 17.39p 892694
17/09/2012 16.91p 17.15p 16.67p 17.15p 869538
14/09/2012 16.67p 16.91p 16.42p 16.91p 1871380
13/09/2012 16.67p 16.74p 16.20p 16.67p 1406536
12/09/2012 16.67p 16.91p 16.45p 16.79p 1111969
11/09/2012 16.43p 16.67p 16.20p 16.67p 1421262
10/09/2012 16.67p 16.67p 16.24p 16.67p 617381
07/09/2012 16.43p 16.67p 16.20p 16.43p 1911029
06/09/2012 16.43p 16.46p 15.96p 16.31p 832452
05/09/2012 16.20p 16.43p 15.96p 16.31p 1439292
04/09/2012 16.43p 16.57p 15.96p 15.96p 2272311
03/09/2012 16.67p 16.67p 16.27p 16.43p 995434
31/08/2012 16.67p 16.67p 16.20p 16.67p 997367
30/08/2012 16.43p 16.64p 16.21p 16.43p 446049
29/08/2012 15.96p 16.41p 15.79p 16.20p 1249425
28/08/2012 15.24p 16.91p 15.00p 15.96p 1614715
24/08/2012 15.48p 15.72p 15.24p 15.60p 1094575
23/08/2012 15.72p 15.72p 15.24p 15.60p 1785272
22/08/2012 15.48p 15.72p 15.24p 15.60p 1307413
21/08/2012 14.29p 15.65p 14.29p 15.24p 2838924
20/08/2012 15.24p 15.96p 14.41p 15.24p 2652746
17/08/2012 17.15p 17.15p 15.48p 15.72p 2980680
16/08/2012 16.20p 17.15p 16.20p 17.15p 1062076
15/08/2012 15.96p 16.67p 15.81p 16.67p 850486
14/08/2012 15.96p 16.20p 15.72p 16.20p 834656
13/08/2012 15.96p 16.20p 15.72p 16.08p 1094848
10/08/2012 15.24p 15.96p 14.84p 15.96p 1651426
09/08/2012 15.00p 15.24p 14.77p 14.77p 138242
08/08/2012 14.77p 15.24p 14.77p 15.00p 221939
07/08/2012 15.24p 15.24p 15.06p 15.24p 193910
06/08/2012 15.00p 15.48p 14.86p 15.48p 573420
03/08/2012 15.00p 15.24p 14.77p 15.24p 208936
02/08/2012 14.53p 15.24p 14.53p 15.00p 225420
01/08/2012 14.77p 15.00p 14.63p 15.00p 135751
31/07/2012 15.00p 15.00p 14.53p 14.53p 130622
30/07/2012 14.77p 15.00p 14.53p 15.00p 341783
27/07/2012 14.53p 14.77p 14.53p 14.77p 479996
26/07/2012 14.53p 14.77p 14.29p 14.77p 502153
25/07/2012 14.29p 14.58p 14.12p 14.29p 790981
24/07/2012 14.77p 14.77p 14.10p 14.29p 2850472
23/07/2012 14.29p 14.62p 14.29p 14.29p 981881
20/07/2012 14.77p 14.77p 14.53p 14.77p 411190
19/07/2012 14.53p 15.00p 14.53p 14.53p 1231423
18/07/2012 15.00p 15.00p 14.40p 14.77p 139293
17/07/2012 15.00p 15.00p 14.56p 15.00p 454967
16/07/2012 14.77p 15.00p 14.53p 15.00p 221373
13/07/2012 14.29p 14.77p 14.29p 14.53p 414504
12/07/2012 14.77p 14.81p 14.29p 14.29p 422689
11/07/2012 15.00p 15.00p 14.29p 14.65p 203502
10/07/2012 14.53p 15.00p 14.53p 14.77p 178325
09/07/2012 14.77p 15.24p 14.65p 14.77p 1115014
06/07/2012 14.77p 15.23p 14.77p 15.00p 514383
05/07/2012 15.00p 15.24p 14.89p 15.24p 530534
04/07/2012 15.00p 15.24p 14.77p 15.24p 551387
03/07/2012 15.00p 15.00p 14.53p 14.77p 155983
02/07/2012 14.77p 15.00p 14.53p 15.00p 409957
29/06/2012 14.29p 14.77p 14.29p 14.77p 979951
28/06/2012 14.29p 14.47p 14.05p 14.29p 1253852
27/06/2012 13.81p 14.46p 13.81p 14.29p 467904
26/06/2012 14.05p 14.53p 14.05p 14.05p 747698
25/06/2012 14.29p 14.53p 14.05p 14.05p 436894
22/06/2012 14.29p 14.66p 14.03p 14.53p 385753
21/06/2012 14.29p 14.77p 14.29p 14.77p 588809
20/06/2012 14.77p 14.77p 14.29p 14.77p 338758
19/06/2012 14.53p 14.81p 14.29p 14.77p 381770

*Close Price adjusted for both dividends and splits